1,885€
0,27%
Echtzeit-Aktienkurs BT Group PLC
Bid:
Ask:
Aktienkurse zur BT Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,91 | 1,91 | 1,86 | 1,89 | 0,27% | - |
| 13.03.2025 | 1,84 | 1,88 | 1,82 | 1,88 | 1,08% | 3.590,00 |
| 12.03.2025 | 1,88 | 1,88 | 1,77 | 1,86 | -0,53% | 35.423,00 |
| 11.03.2025 | 1,91 | 1,95 | 1,87 | 1,87 | -2,09% | 13.505,00 |
| 10.03.2025 | 2,02 | 2,02 | 1,91 | 1,91 | -0,52% | 15.800,00 |
| 07.03.2025 | 1,83 | 1,95 | 1,83 | 1,92 | 4,35% | 3.500,00 |
| 06.03.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 0,00% | - |
| 05.03.2025 | 1,87 | 1,87 | 1,83 | 1,84 | -1,08% | - |
| 04.03.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 1,09% | - |
| 03.03.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -4,66% | 18.000,00 |
| 28.02.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 2,66% | 3.052,00 |
| 27.02.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,08% | - |
| 26.02.2025 | 1,84 | 1,86 | 1,84 | 1,86 | -1,06% | - |
| 25.02.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 2,17% | 519,00 |
| 24.02.2025 | 1,82 | 1,84 | 1,82 | 1,84 | 3,37% | - |
| 21.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 20.02.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 2.836,00 |
| 19.02.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 0,00% | - |
| 18.02.2025 | 1,80 | 1,80 | 1,71 | 1,80 | -1,64% | 14.000,00 |
| 17.02.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 1,10% | 1.501,00 |
| 14.02.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,00% | 3.928,00 |
| 13.02.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,56% | 5.489,00 |
| 12.02.2025 | 1,81 | 1,86 | 1,80 | 1,80 | -1,10% | 600,00 |
| 11.02.2025 | 1,79 | 1,82 | 1,79 | 1,82 | -1,62% | - |
| 10.02.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 3,35% | 150,00 |
| 07.02.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 2,87% | 500,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 05.02.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 1,75% | 7.634,00 |
| 04.02.2025 | 1,68 | 1,73 | 1,68 | 1,71 | -1,16% | 100,00 |
| 03.02.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 2,37% | - |
| 31.01.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 30.01.2025 | 1,66 | 1,70 | 1,66 | 1,70 | -2,86% | 75,00 |
| 29.01.2025 | 1,70 | 1,76 | 1,70 | 1,75 | 1,16% | 4.000,00 |
| 28.01.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 6,13% | 17.700,00 |
| 27.01.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -1,81% | 20.000,00 |
| 24.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 23.01.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 1,20% | 20.000,00 |
| 22.01.2025 | 1,66 | 1,67 | 1,64 | 1,67 | -1,18% | 47.908,00 |
| 21.01.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 1,81% | 1,00 |
| 20.01.2025 | 1,67 | 1,72 | 1,66 | 1,66 | 0,00% | 9.500,00 |
| 17.01.2025 | 1,66 | 1,71 | 1,66 | 1,66 | -0,60% | 350,00 |
| 16.01.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -1,18% | 400,00 |
| 15.01.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,81% | 15.000,00 |
| 14.01.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | 3.000,00 |
| 13.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 10.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 09.01.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -0,58% | - |
| 08.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 07.01.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,73% | 100,00 |
| 06.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 03.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 02.01.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 2,91% | 2.595,00 |
| 30.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 27.12.2024 | 1,76 | 1,78 | 1,71 | 1,71 | -2,29% | 1.059,00 |
| 23.12.2024 | 1,73 | 1,79 | 1,73 | 1,75 | -0,57% | 730,00 |
| 20.12.2024 | 1,73 | 1,76 | 1,73 | 1,76 | -1,68% | - |
| 19.12.2024 | 1,76 | 1,80 | 1,75 | 1,79 | 1,70% | 4.620,00 |
| 18.12.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -1,12% | - |
| 17.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | 7.000,00 |
| 16.12.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 1,09% | 10.001,00 |
| 13.12.2024 | 1,82 | 1,84 | 1,81 | 1,83 | -0,54% | 650,00 |
| 12.12.2024 | 1,82 | 1,84 | 1,82 | 1,84 | -1,08% | 5.300,00 |
| 11.12.2024 | 1,85 | 1,90 | 1,85 | 1,86 | -0,53% | 100,00 |
| 10.12.2024 | 1,84 | 1,91 | 1,84 | 1,87 | 0,00% | 3.550,00 |
| 09.12.2024 | 1,90 | 1,90 | 1,87 | 1,87 | -1,06% | 220,00 |
| 06.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 05.12.2024 | 1,88 | 1,89 | 1,88 | 1,89 | 1,07% | - |
| 04.12.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -2,09% | - |
| 03.12.2024 | 1,93 | 1,93 | 1,91 | 1,91 | -1,55% | - |
| 02.12.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 1,57% | 1.050,00 |
| 29.11.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,00% | - |
| 28.11.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 5.267,00 |
| 27.11.2024 | 1,89 | 1,90 | 1,89 | 1,90 | 2,70% | 1.500,00 |
| 26.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 25.11.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 3,33% | 2.600,00 |
| 22.11.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 1,98% | - |
| 21.11.2024 | 1,81 | 1,82 | 1,75 | 1,77 | -1,40% | 350,00 |
| 20.11.2024 | 1,78 | 1,83 | 1,78 | 1,79 | 0,56% | 1.400,00 |
| 19.11.2024 | 1,75 | 1,78 | 1,74 | 1,78 | 5,33% | 9.000,00 |
| 18.11.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -1,74% | 31.000,00 |
| 15.11.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 2,38% | - |
| 14.11.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 1,82% | - |
| 13.11.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -2,37% | - |
| 12.11.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | - |
| 11.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 08.11.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 4,29% | - |
| 07.11.2024 | 1,62 | 1,68 | 1,62 | 1,63 | -3,55% | 1.800,00 |
| 06.11.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -0,59% | 700,00 |
| 05.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.11.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 2,41% | 100,00 |
| 01.11.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 1,22% | 800,00 |
| 31.10.2024 | 1,67 | 1,67 | 1,62 | 1,64 | -2,38% | 9.000,00 |
| 30.10.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 1.000,00 |
| 29.10.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,75% | - |
| 28.10.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,58% | 2.800,00 |
| 25.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 24.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -2,89% | 101,00 |
| 23.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 22.10.2024 | 1,73 | 1,75 | 1,73 | 1,75 | -0,57% | - |
| 21.10.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,56% | - |